Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | USD | 26.43 | 27.02 | 26.43 | 26.95 | 26.95 | +0.57 (+2.16%) | 4,041,618 |
31 Jan 2019 | USD | 26.57 | 26.69 | 26.28 | 26.38 | 26.38 | -0.09 (-0.34%) | 2,310,637 |
30 Jan 2019 | USD | 26.58 | 26.64 | 26.41 | 26.47 | 26.47 | -0.13 (-0.49%) | 1,916,529 |
29 Jan 2019 | USD | 26.63 | 26.7 | 26.41 | 26.6 | 26.6 | -0.01 (-0.04%) | 2,704,163 |
28 Jan 2019 | USD | 26.87 | 26.93 | 26.52 | 26.61 | 26.61 | -0.14 (-0.52%) | 3,419,929 |
25 Jan 2019 | USD | 26.74 | 26.87 | 26.66 | 26.75 | 26.75 | +0.06 (+0.22%) | 2,962,261 |
24 Jan 2019 | USD | 26.96 | 26.96 | 26.5 | 26.69 | 26.69 | -0.22 (-0.82%) | 4,931,962 |
23 Jan 2019 | USD | 26.88 | 26.96 | 26.62 | 26.91 | 26.91 | +0.06 (+0.22%) | 3,612,795 |
22 Jan 2019 | USD | 27.15 | 27.24 | 26.71 | 26.85 | 26.85 | -0.23 (-0.85%) | 3,372,616 |
21 Jan 2019 | USD | 26.62 | 27.37 | 26.62 | 27.08 | 27.08 | +0.47 (+1.77%) | 6,821,158 |
18 Jan 2019 | USD | 26.44 | 26.77 | 26.3 | 26.61 | 26.61 | +0.2 (+0.76%) | 5,778,344 |
17 Jan 2019 | USD | 26.95 | 26.95 | 26.4 | 26.41 | 26.41 | -0.56 (-2.08%) | 6,546,188 |
16 Jan 2019 | USD | 26.55 | 27.12 | 26.37 | 26.97 | 26.97 | +0.29 (+1.09%) | 5,231,747 |
15 Jan 2019 | USD | 26.58 | 26.73 | 26.11 | 26.68 | 26.68 | +0.13 (+0.49%) | 6,991,702 |
14 Jan 2019 | USD | 26.8 | 26.95 | 26.43 | 26.55 | 26.55 | -0.41 (-1.52%) | 3,743,289 |
11 Jan 2019 | USD | 26.75 | 27 | 26.75 | 26.96 | 26.96 | +0.23 (+0.86%) | 2,497,037 |
10 Jan 2019 | USD | 26.9 | 26.98 | 26.59 | 26.73 | 26.73 | -0.01 (-0.04%) | 3,470,157 |
9 Jan 2019 | USD | 26.34 | 27.1 | 26.27 | 26.74 | 26.74 | +0.41 (+1.56%) | 4,642,879 |
8 Jan 2019 | USD | 26.55 | 26.55 | 26.27 | 26.33 | 26.33 | -0.31 (-1.16%) | 3,266,613 |
7 Jan 2019 | USD | 26.82 | 26.86 | 26.46 | 26.64 | 26.64 | -0.18 (-0.67%) | 3,502,097 |
4 Jan 2019 | USD | 26.47 | 26.92 | 26.08 | 26.82 | 26.82 | +0.27 (+1.02%) | 1,945,105 |
3 Jan 2019 | USD | 26.65 | 26.85 | 26.3 | 26.55 | 26.55 | -0.1 (-0.38%) | 1,575,986 |
2 Jan 2019 | USD | 27.53 | 27.58 | 26.38 | 26.65 | 26.65 | -0.85 (-3.09%) | 3,002,072 |
1 Jan 2019 | USD | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 27.18 | 27.58 | 26.99 | 27.5 | 27.5 | +0.2 (+0.73%) | 3,575,585 |
27 Dec 2018 | USD | 27.35 | 27.5 | 26.99 | 27.3 | 27.3 | +0.1 (+0.37%) | 3,473,115 |
26 Dec 2018 | USD | 26.94 | 27.32 | 26.81 | 27.2 | 27.2 | +0.2 (+0.74%) | 2,293,295 |
25 Dec 2018 | USD | 26.9 | 27.24 | 26.28 | 27 | 27 | -0.29 (-1.06%) | 3,670,840 |
24 Dec 2018 | USD | 26.83 | 27.35 | 26.53 | 27.29 | 27.29 | +0.46 (+1.71%) | 3,394,492 |